Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 12.15 | 12.28 | 11.88 | 12.06 | 12.06 | -0.22 (-1.79%) | 4,600,800 |
16 May 2024 | CNY | 12.07 | 12.9 | 11.99 | 12.28 | 12.28 | +0.15 (+1.24%) | 4,161,011 |
15 May 2024 | CNY | 12.25 | 13.1 | 11.88 | 12.13 | 12.13 | -0.12 (-0.98%) | 6,459,300 |
14 May 2024 | CNY | 12.91 | 13.41 | 12.25 | 12.25 | 12.25 | -1.3 (-9.59%) | 13,725,400 |
13 May 2024 | CNY | 12.67 | 13.89 | 12.67 | 13.55 | 13.55 | +0.92 (+7.28%) | 14,100,712 |
10 May 2024 | CNY | 12.69 | 12.87 | 12.53 | 12.63 | 12.63 | -0.02 (-0.16%) | 1,544,900 |
9 May 2024 | CNY | 12.49 | 12.83 | 12.49 | 12.65 | 12.65 | +0.15 (+1.20%) | 1,494,100 |
8 May 2024 | CNY | 12.95 | 12.97 | 12.45 | 12.5 | 12.5 | -0.46 (-3.55%) | 2,280,300 |
7 May 2024 | CNY | 12.73 | 13.09 | 12.63 | 12.96 | 12.96 | +0.24 (+1.89%) | 2,424,600 |
6 May 2024 | CNY | 12.76 | 12.81 | 12.39 | 12.72 | 12.72 | +0.33 (+2.66%) | 3,031,562 |
30 Apr 2024 | CNY | 12.63 | 12.78 | 12.28 | 12.39 | 12.39 | -0.24 (-1.90%) | 3,297,800 |
29 Apr 2024 | CNY | 12.4 | 12.73 | 12.32 | 12.63 | 12.63 | +0.34 (+2.77%) | 2,667,402 |
26 Apr 2024 | CNY | 12.48 | 12.61 | 12.22 | 12.29 | 12.29 | -0.16 (-1.29%) | 2,436,602 |
25 Apr 2024 | CNY | 12.12 | 12.55 | 12 | 12.45 | 12.45 | +0.31 (+2.55%) | 2,928,700 |
24 Apr 2024 | CNY | 11.85 | 12.15 | 11.71 | 12.14 | 12.14 | +0.29 (+2.45%) | 2,302,500 |
23 Apr 2024 | CNY | 11.32 | 12.16 | 11.32 | 11.85 | 11.85 | +0.32 (+2.78%) | 2,694,400 |
22 Apr 2024 | CNY | 11.39 | 11.9 | 11.17 | 11.53 | 11.53 | +0.19 (+1.68%) | 3,728,000 |
19 Apr 2024 | CNY | 11.25 | 11.45 | 11.09 | 11.34 | 11.34 | +0.11 (+0.98%) | 1,772,100 |
18 Apr 2024 | CNY | 11.43 | 11.48 | 11.15 | 11.23 | 11.23 | -0.2 (-1.75%) | 2,323,000 |
17 Apr 2024 | CNY | 11.32 | 11.85 | 11.24 | 11.43 | 11.43 | +0.3 (+2.70%) | 4,659,802 |
16 Apr 2024 | CNY | 12.12 | 12.12 | 10.95 | 11.13 | 11.13 | -1.02 (-8.40%) | 5,447,470 |
15 Apr 2024 | CNY | 12.33 | 12.33 | 11.21 | 12.15 | 12.15 | -0.2 (-1.62%) | 5,623,000 |
12 Apr 2024 | CNY | 12.33 | 12.56 | 12.1 | 12.35 | 12.35 | +0.14 (+1.15%) | 2,111,000 |
11 Apr 2024 | CNY | 12.32 | 12.56 | 12.21 | 12.21 | 12.21 | -0.23 (-1.85%) | 2,367,500 |
10 Apr 2024 | CNY | 12.91 | 13.03 | 12.04 | 12.44 | 12.44 | -0.46 (-3.57%) | 4,408,600 |
9 Apr 2024 | CNY | 12.7 | 12.96 | 12.66 | 12.9 | 12.9 | +0.31 (+2.46%) | 2,222,320 |
8 Apr 2024 | CNY | 13.12 | 13.12 | 12.59 | 12.59 | 12.59 | -0.54 (-4.11%) | 3,073,000 |
3 Apr 2024 | CNY | 13.18 | 13.28 | 12.91 | 13.13 | 13.13 | +0.07 (+0.54%) | 3,403,549 |
2 Apr 2024 | CNY | 13.34 | 13.5 | 12.96 | 13.06 | 13.06 | -0.18 (-1.36%) | 4,658,381 |
1 Apr 2024 | CNY | 12.59 | 13.34 | 12.51 | 13.24 | 13.24 | +0.62 (+4.91%) | 6,966,249 |